Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.73 | 10.80 | 10.26 | 10.27 | 51,035,312 | -0.40(-3.75%) |
Aug 30, 2023 | 10.43 | 10.79 | 10.39 | 10.67 | 46,198,800 | -0.22(-2.02%) |
Aug 29, 2023 | 10.30 | 10.94 | 9.460 | 10.89 | 124,185,248 | -0.13(-1.18%) |
Aug 28, 2023 | 11.05 | 11.13 | 10.70 | 11.02 | 41,760,424 | +0.19(+1.75%) |
Aug 25, 2023 | 10.58 | 10.87 | 10.48 | 10.83 | 31,666,260 | +0.19(+1.79%) |
Aug 24, 2023 | 10.96 | 11.11 | 10.62 | 10.64 | 27,064,354 | -0.20(-1.85%) |
Aug 23, 2023 | 10.56 | 11.00 | 10.50 | 10.84 | 30,297,920 | +0.05(+0.46%) |
Aug 22, 2023 | 11.29 | 11.33 | 10.53 | 10.79 | 43,592,216 | -0.16(-1.46%) |
Aug 21, 2023 | 10.73 | 11.17 | 10.54 | 10.95 | 53,968,368 | +0.28(+2.62%) |
Aug 18, 2023 | 10.95 | 11.15 | 10.62 | 10.67 | 68,527,056 | -0.83(-7.22%) |
Aug 17, 2023 | 11.91 | 12.40 | 11.47 | 11.50 | 73,214,064 | +0.10(+0.88%) |
Aug 16, 2023 | 11.18 | 11.76 | 11.15 | 11.40 | 59,384,164 | -0.43(-3.63%) |
Aug 15, 2023 | 12.26 | 12.34 | 11.55 | 11.83 | 71,272,048 | -0.69(-5.51%) |
Aug 14, 2023 | 12.40 | 12.55 | 11.94 | 12.52 | 67,196,888 | -0.38(-2.95%) |
Aug 11, 2023 | 12.77 | 13.01 | 12.55 | 12.90 | 54,695,752 | -0.35(-2.64%) |
Aug 10, 2023 | 13.61 | 13.97 | 13.19 | 13.25 | 55,552,024 | -0.21(-1.56%) |
Aug 09, 2023 | 13.94 | 14.12 | 13.21 | 13.46 | 57,602,416 | -0.61(-4.34%) |
Aug 08, 2023 | 13.95 | 14.17 | 13.73 | 14.07 | 62,924,672 | -0.75(-5.06%) |
Aug 07, 2023 | 15.02 | 15.20 | 14.38 | 14.82 | 53,702,088 | +0.10(+0.68%) |
Aug 04, 2023 | 15.86 | 16.18 | 14.70 | 14.72 | 85,225,336 | -0.74(-4.79%) |
Aug 03, 2023 | 14.68 | 15.86 | 14.66 | 15.46 | 86,488,784 | +0.89(+6.11%) |
Aug 02, 2023 | 13.80 | 14.76 | 13.67 | 14.57 | 79,448,232 | -0.06(-0.41%) |
Aug 01, 2023 | 14.86 | 15.26 | 14.41 | 14.63 | 89,871,152 | -0.67(-4.38%) |
Jul 31, 2023 | 15.12 | 15.46 | 14.73 | 15.30 | 117,082,720 | +0.56(+3.80%) |
Jul 28, 2023 | 13.80 | 14.78 | 13.56 | 14.74 | 115,763,568 | +1.50(+11.33%) |
Jul 27, 2023 | 13.86 | 13.87 | 13.16 | 13.24 | 103,468,160 | +0.07(+0.53%) |
Jul 26, 2023 | 12.40 | 13.38 | 12.21 | 13.17 | 136,556,496 | +1.26(+10.58%) |
Jul 25, 2023 | 12.34 | 12.83 | 11.88 | 11.91 | 102,858,704 | +0.18(+1.53%) |
Jul 24, 2023 | 10.90 | 12.05 | 10.84 | 11.73 | 108,511,024 | +1.15(+10.87%) |
Jul 21, 2023 | 10.50 | 10.77 | 10.38 | 10.58 | 33,089,020 | +0.26(+2.52%) |
Jul 20, 2023 | 10.47 | 10.50 | 10.22 | 10.32 | 34,632,244 | -0.32(-3.01%) |
Jul 19, 2023 | 10.58 | 11.10 | 10.58 | 10.64 | 51,640,008 | +0.22(+2.11%) |
Jul 18, 2023 | 10.73 | 10.83 | 10.27 | 10.42 | 35,090,804 | -0.14(-1.33%) |
Jul 17, 2023 | 10.30 | 10.63 | 10.21 | 10.56 | 28,659,780 | +0.02(+0.19%) |
Jul 14, 2023 | 10.67 | 10.84 | 10.46 | 10.54 | 40,233,568 | -0.22(-2.04%) |
Jul 13, 2023 | 11.24 | 11.31 | 10.72 | 10.76 | 59,890,628 | -0.40(-3.58%) |
Jul 12, 2023 | 11.02 | 11.22 | 10.71 | 11.16 | 61,079,280 | +0.35(+3.24%) |
Jul 11, 2023 | 10.96 | 11.05 | 10.44 | 10.81 | 69,411,336 | +0.03(+0.28%) |
Jul 10, 2023 | 9.970 | 10.82 | 9.790 | 10.78 | 84,392,776 | +0.79(+7.91%) |
Jul 07, 2023 | 9.750 | 10.09 | 9.660 | 9.990 | 51,005,256 | +0.43(+4.50%) |
Jul 06, 2023 | 9.970 | 10.01 | 9.490 | 9.560 | 53,186,432 | -0.66(-6.46%) |
Jul 05, 2023 | 10.01 | 10.39 | 9.810 | 10.22 | 62,759,624 | +0.19(+1.89%) |
Jul 03, 2023 | 10.15 | 10.49 | 9.790 | 10.03 | 68,989,272 | +0.34(+3.51%) |
Jun 30, 2023 | 9.630 | 10.09 | 9.590 | 9.690 | 63,465,228 | +0.30(+3.19%) |
Jun 29, 2023 | 9.400 | 9.510 | 9.250 | 9.390 | 38,539,124 | -0.13(-1.37%) |
Jun 28, 2023 | 9.400 | 9.560 | 9.180 | 9.520 | 44,741,320 | +0.18(+1.93%) |
Jun 27, 2023 | 8.720 | 9.340 | 8.660 | 9.340 | 73,494,896 | +0.94(+11.19%) |
Jun 26, 2023 | 8.530 | 8.690 | 8.395 | 8.400 | 33,594,240 | -0.03(-0.36%) |
Jun 23, 2023 | 8.620 | 8.750 | 8.280 | 8.430 | 41,944,328 | -0.49(-5.49%) |
Jun 22, 2023 | 9.030 | 9.030 | 8.740 | 8.920 | 28,857,704 | -0.15(-1.65%) |
Jun 21, 2023 | 9.540 | 9.840 | 8.960 | 9.070 | 66,091,232 | -0.28(-2.99%) |
Jun 20, 2023 | 9.170 | 9.410 | 9.060 | 9.350 | 52,701,148 | -0.05(-0.53%) |
Jun 16, 2023 | 10.15 | 10.21 | 9.350 | 9.400 | 81,400,160 | -0.39(-3.98%) |
Jun 15, 2023 | 9.100 | 9.895 | 9.050 | 9.790 | 97,003,952 | +0.74(+8.18%) |
Jun 14, 2023 | 9.070 | 9.190 | 8.800 | 9.050 | 60,772,080 | +0.16(+1.80%) |
Jun 13, 2023 | 8.730 | 9.070 | 8.600 | 8.890 | 81,545,656 | +0.49(+5.83%) |
Jun 12, 2023 | 8.090 | 8.600 | 8.070 | 8.400 | 100,768,400 | +0.67(+8.67%) |
Jun 09, 2023 | 7.840 | 8.750 | 7.690 | 7.730 | 140,273,536 | -0.06(-0.77%) |
Jun 08, 2023 | 7.800 | 7.890 | 7.600 | 7.790 | 64,142,536 | +0.03(+0.39%) |
Jun 07, 2023 | 7.800 | 7.970 | 7.580 | 7.760 | 47,242,076 | -0.12(-1.52%) |
Jun 06, 2023 | 7.660 | 7.880 | 7.300 | 7.880 | 78,854,984 | +0.21(+2.74%) |
Jun 05, 2023 | 7.660 | 7.900 | 7.600 | 7.670 | 43,155,936 | +0.11(+1.46%) |
Jun 02, 2023 | 7.840 | 7.990 | 7.560 | 7.560 | 62,511,460 | +0.02(+0.27%) |